577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183400,44630545998,681,681,681,681,349963
|
|
20240820,183300,44630545998,681,681,681,681,0
|
|
20240820,183200,44630545998,681,681,681,681,0
|
|
20240820,183100,44630545998,681,681,681,681,0
|
|
20240820,183000,44630545998,681,681,681,681,0
|
|
20240820,182900,44630545998,681,681,681,681,0
|
|
20240820,182800,44630545998,681,681,681,681,0
|
|
20240820,182700,44630545998,681,681,681,681,0
|
|
20240820,182600,44630545998,681,681,681,681,0
|
|
20240820,182500,44630545998,681,681,681,681,0
|
|
20240820,182400,44630545998,681,681,681,681,0
|
|
20240820,182300,44630545998,681,681,681,681,0
|
|
20240820,182200,44630545998,681,681,681,681,0
|
|
20240820,182100,44630545998,681,681,681,681,0
|
|
20240820,182000,44630545998,681,681,681,681,0
|
|
20240820,181900,44630545998,681,681,681,681,0
|
|
20240820,181800,44630545998,681,681,681,681,0
|
|
20240820,181700,44630545998,681,681,681,681,0
|
|
20240820,181600,44630545998,681,681,681,681,0
|
|
20240820,181500,44630545998,681,681,681,681,0
|
|
20240820,181400,44630545998,681,681,681,681,0
|
|
20240820,181300,44630545998,681,681,681,681,0
|
|
20240820,181200,44630545998,681,681,681,681,0
|
|
20240820,181100,44630545998,681,681,681,681,0
|
|
20240820,181000,44630545998,681,681,681,681,0
|
|
20240820,180900,44630545998,681,681,681,681,0
|
|
20240820,180800,44630545998,681,681,681,681,0
|
|
20240820,180700,44630545998,681,681,681,681,0
|
|
20240820,180600,44630545998,681,681,681,681,0
|
|
20240820,180500,44630545998,681,681,681,681,0
|
|
20240820,180400,44630545998,681,681,681,681,349963
|
|
20240820,180300,44630545998,681,681,681,681,0
|
|
20240820,180200,44630545998,681,681,681,681,0
|
|
20240820,180100,44630545998,681,681,681,681,0
|
|
20240820,180000,44630545998,681,681,681,681,0
|
|
20240820,175900,44630545998,681,681,681,681,0
|
|
20240820,175800,44630545998,681,681,681,681,0
|
|
20240820,175700,44630545998,681,681,681,681,0
|
|
20240820,175600,44630545998,681,681,681,681,0
|
|
20240820,175500,44630545998,681,681,681,681,0
|
|
20240820,175400,44630545998,681,681,681,681,0
|
|
20240820,175300,44630545998,681,681,681,681,0
|
|
20240820,175200,44630545998,681,681,681,681,0
|
|
20240820,175100,44630545998,681,681,681,681,0
|
|
20240820,175000,44630545998,681,681,681,681,0
|
|
20240820,174900,44630545998,681,681,681,681,0
|
|
20240820,174800,44630545998,681,681,681,681,0
|
|
20240820,174700,44630545998,681,681,681,681,0
|
|
20240820,174600,44630545998,681,681,681,681,0
|
|
20240820,174500,44630545998,681,681,681,681,0
|
|
20240820,174400,44630545998,681,681,681,681,0
|
|
20240820,174300,44630545998,681,681,681,681,0
|
|
20240820,174200,44630545998,681,681,681,681,0
|
|
20240820,174100,44630545998,681,681,681,681,0
|
|
20240820,174000,44630545998,681,681,681,681,0
|
|
20240820,173900,44630545998,681,681,681,681,0
|
|
20240820,173800,44630545998,681,681,681,681,0
|
|
20240820,173700,44630545998,681,681,681,681,0
|
|
20240820,173600,44630545998,681,681,681,681,0
|
|
20240820,173500,44630545998,681,681,681,681,0
|
|
20240820,173400,44630545998,681,681,681,681,349963
|
|
20240820,173300,44630545998,681,681,681,681,0
|
|
20240820,173200,44630545998,681,681,681,681,0
|
|
20240820,173100,44630545998,681,681,681,681,0
|
|
20240820,173000,44630545998,681,681,681,681,0
|
|
20240820,172900,44630545998,681,681,681,681,0
|
|
20240820,172800,44630545998,681,681,681,681,0
|
|
20240820,172700,44630545998,681,681,681,681,0
|
|
20240820,172600,44630545998,681,681,681,681,0
|
|
20240820,172500,44630545998,681,681,681,681,0
|
|
20240820,172400,44630545998,681,681,681,681,0
|
|
20240820,172300,44630545998,681,681,681,681,0
|
|
20240820,172200,44630545998,681,681,681,681,0
|
|
20240820,172100,44630545998,681,681,681,681,0
|
|
20240820,172000,44630545998,681,681,681,681,0
|
|
20240820,171900,44630545998,681,681,681,681,0
|
|
20240820,171800,44630545998,681,681,681,681,0
|
|
20240820,171700,44630545998,681,681,681,681,0
|
|
20240820,171600,44630545998,681,681,681,681,0
|
|
20240820,171500,44630545998,681,681,681,681,0
|
|
20240820,171400,44630545998,681,681,681,681,0
|
|
20240820,171300,44630545998,681,681,681,681,0
|
|
20240820,171200,44630545998,681,681,681,681,0
|
|
20240820,171100,44630545998,681,681,681,681,0
|
|
20240820,171000,44630545998,681,681,681,681,0
|
|
20240820,170900,44630545998,681,681,681,681,0
|
|
20240820,170800,44630545998,681,681,681,681,0
|
|
20240820,170700,44630545998,681,681,681,681,0
|
|
20240820,170600,44630545998,681,681,681,681,0
|
|
20240820,170500,44630545998,681,681,681,681,0
|
|
20240820,170400,44630545998,681,681,681,681,349963
|
|
20240820,170300,44630545998,681,681,681,681,0
|
|
20240820,170200,44630545998,681,681,681,681,0
|
|
20240820,170100,44630545998,681,681,681,681,0
|
|
20240820,170000,44630545998,681,681,681,681,0
|
|
20240820,165900,44630545998,681,681,681,681,0
|
|
20240820,165800,44630545998,681,681,681,681,0
|
|
20240820,165700,44630545998,681,681,681,681,0
|
|
20240820,165600,44630545998,681,681,681,681,0
|
|
20240820,165500,44630545998,681,681,681,681,0
|
|
20240820,165400,44630545998,681,681,681,681,0
|
|
20240820,165300,44630545998,681,681,681,681,0
|
|
20240820,165200,44630545998,681,681,681,681,0
|
|
20240820,165100,44630545998,681,681,681,681,0
|
|
20240820,165000,44630545998,681,681,681,681,0
|
|
20240820,164900,44630545998,681,681,681,681,0
|
|
20240820,164800,44630545998,681,681,681,681,0
|
|
20240820,164700,44630545998,681,681,681,681,0
|
|
20240820,164600,44630545998,681,681,681,681,0
|
|
20240820,164500,44630545998,681,681,681,681,0
|
|
20240820,164400,44630545998,681,681,681,681,0
|
|
20240820,164300,44630545998,681,681,681,681,0
|
|
20240820,164200,44630545998,681,681,681,681,0
|
|
20240820,164100,44630545998,681,681,681,681,0
|
|
20240820,164000,44630545998,681,681,681,681,0
|
|
20240820,163900,44630545998,681,681,681,681,0
|
|
20240820,163800,44630545998,681,681,681,681,0
|
|
20240820,163700,44630545998,681,681,681,681,0
|
|
20240820,163600,44630545998,681,681,681,681,0
|
|
20240820,163500,44630545998,681,681,681,681,0
|
|
20240820,163400,44630545998,681,681,681,681,349963
|
|
20240820,163300,44630545998,681,681,681,681,0
|
|
20240820,163200,44630545998,681,681,681,681,0
|
|
20240820,163100,44630545998,681,681,681,681,0
|
|
20240820,163000,44630545998,681,681,681,681,0
|
|
20240820,162900,44630545998,681,681,681,681,0
|
|
20240820,162800,44630545998,681,681,681,681,0
|
|
20240820,162700,44630545998,681,681,681,681,0
|
|
20240820,162600,44630545998,681,681,681,681,0
|
|
20240820,162500,44630545998,681,681,681,681,0
|
|
20240820,162400,44630545998,681,681,681,681,0
|
|
20240820,162300,44630545998,681,681,681,681,0
|
|
20240820,162200,44630545998,681,681,681,681,0
|
|
20240820,162100,44630545998,681,681,681,681,0
|
|
20240820,162000,44630545998,681,681,681,681,0
|
|
20240820,161900,44630545998,681,681,681,681,0
|
|
20240820,161800,44630545998,681,681,681,681,0
|
|
20240820,161700,44630545998,681,681,681,681,0
|
|
20240820,161600,44630545998,681,681,681,681,0
|
|
20240820,161500,44630545998,681,681,681,681,0
|
|
20240820,161400,44630545998,681,681,681,681,0
|
|
20240820,161300,44630545998,681,681,681,681,0
|
|
20240820,161200,44630545998,681,681,681,681,0
|
|
20240820,161100,44630545998,681,681,681,681,0
|
|
20240820,161000,44630545998,681,681,681,681,0
|
|
20240820,160900,44630545998,681,681,681,681,0
|
|
20240820,160800,44630545998,681,681,681,681,0
|
|
20240820,160700,44630545998,681,681,681,681,0
|
|
20240820,160600,44630545998,681,681,681,681,0
|
|
20240820,160500,44630545998,681,681,681,681,0
|
|
20240820,160400,44630545998,681,681,681,681,349963
|
|
20240820,160300,44630545998,681,681,681,681,0
|
|
20240820,160200,44630545998,681,681,681,681,0
|
|
20240820,160100,44630545998,681,681,681,681,0
|
|
20240820,160000,44630545998,681,681,681,681,0
|
|
20240820,155900,44630545998,681,681,681,681,0
|
|
20240820,155800,44630545998,681,681,681,681,0
|
|
20240820,155700,44630545998,681,681,681,681,0
|
|
20240820,155600,44630545998,681,681,681,681,0
|
|
20240820,155500,44630545998,681,681,681,681,0
|
|
20240820,155400,44630545998,681,681,681,681,0
|
|
20240820,155300,44630545998,681,681,681,681,0
|
|
20240820,155200,44630545998,681,681,681,681,0
|
|
20240820,155100,44630545998,681,681,681,681,0
|
|
20240820,155000,44630545998,681,681,681,681,0
|
|
20240820,154900,44630545998,681,681,681,681,0
|
|
20240820,154800,44630545998,681,681,681,681,0
|
|
20240820,154700,44630545998,681,681,681,681,0
|
|
20240820,154600,44630545998,681,681,681,681,0
|
|
20240820,154500,44630545998,681,681,681,681,0
|
|
20240820,154400,44630545998,681,681,681,681,0
|
|
20240820,154300,44630545998,681,681,681,681,0
|
|
20240820,154200,44630545998,681,681,681,681,0
|
|
20240820,154100,44630545998,681,681,681,681,0
|
|
20240820,154000,44630545998,681,681,681,681,0
|
|
20240820,153900,44630545998,681,681,681,681,0
|
|
20240820,153800,44630545998,681,681,681,681,0
|
|
20240820,153700,44630545998,681,681,681,681,0
|
|
20240820,153600,44630545998,681,681,681,681,0
|
|
20240820,153500,44630545998,681,681,681,681,0
|
|
20240820,153400,44630545998,681,681,681,681,349963
|
|
20240820,153300,44630545998,681,681,681,681,0
|
|
20240820,153200,44630545998,681,681,681,681,0
|
|
20240820,153100,44630545998,681,681,681,681,0
|
|
20240820,153000,44630545998,681,681,681,681,349963
|
|
20240820,152900,44392221195,681,681,681,681,0
|
|
20240820,152800,44392221195,681,681,681,681,0
|
|
20240820,152700,44392221195,681,681,681,681,0
|
|
20240820,152600,44392221195,681,681,681,681,0
|
|
20240820,152500,44392221195,681,681,681,681,0
|
|
20240820,152400,44392221195,681,681,681,681,0
|
|
20240820,152300,44392221195,681,681,681,681,0
|
|
20240820,152200,44392221195,681,681,681,681,0
|
|
20240820,152100,44392221195,681,681,681,681,0
|
|
20240820,152000,44392221195,681,681,681,681,0
|
|
20240820,151900,44392221195,681,684,685,681,183562
|
|
20240820,151800,44266896774,684,683,685,683,117212
|
|
20240820,151700,44186717805,684,683,685,683,74171
|
|
20240820,151600,44136005645,685,680,685,680,158443
|
|
20240820,151500,44027975194,681,680,681,680,71200
|
|
20240820,151400,43979523807,681,679,681,678,119564
|
|
20240820,151300,43898273789,679,680,681,678,54748
|
|
20240820,151200,43861090777,680,678,680,675,144031
|
|
20240820,151100,43763447452,678,680,681,677,55616
|
|
20240820,151000,43725644365,681,679,682,678,161322
|
|
20240820,150900,43615904808,679,675,679,675,93189
|
|
20240820,150800,43552853877,675,676,678,675,42741
|
|
20240820,150700,43523970477,675,677,678,674,43577
|
|
20240820,150600,43494489358,678,674,678,674,41009
|
|
20240820,150500,43466752866,675,672,675,671,31259
|
|
20240820,150400,43445711059,672,674,674,670,123475
|
|
20240820,150300,43362732474,675,675,676,674,75551
|
|
20240820,150200,43311743830,676,677,678,674,85751
|
|
20240820,150100,43253831858,678,679,680,676,88574
|
|
20240820,150000,43193743569,679,682,682,678,95288
|
|
20240820,145900,43128968136,682,680,682,679,50885
|
|
20240820,145800,43094343111,680,677,682,676,85013
|
|
20240820,145700,43036571372,676,674,679,674,64046
|
|
20240820,145600,42993270471,674,676,677,671,84227
|
|
20240820,145500,42936441855,677,683,687,676,346643
|
|
20240820,145400,42700233810,683,681,689,681,344622
|
|
20240820,145300,42464120319,681,677,682,676,172454
|
|
20240820,145200,42346832119,677,681,681,676,149036
|
|
20240820,145100,42245733815,681,670,682,669,354597
|
|
20240820,145000,42006543392,670,670,670,669,46462
|
|
20240820,144900,41975443662,670,669,670,668,59548
|
|
20240820,144800,41935588840,669,669,671,667,76852
|
|
20240820,144700,41884144713,668,664,671,663,306471
|
|
20240820,144600,41679697861,665,664,665,663,64641
|
|
20240820,144500,41636784268,664,663,664,662,34509
|
|
20240820,144400,41613909135,663,663,664,662,39592
|
|
20240820,144300,41587659133,664,664,664,663,7367
|
|
20240820,144200,41582770386,664,663,664,663,14666
|
|
20240820,144100,41573045375,663,663,664,662,20320
|
|
20240820,144000,41559583233,663,664,664,662,15357
|
|
20240820,143900,41549394753,664,664,664,662,23822
|
|
20240820,143800,41533590728,664,662,665,661,39154
|
|
20240820,143700,41507601516,664,660,664,660,211021
|
|
20240820,143600,41367779576,660,660,661,660,10472
|
|
20240820,143500,41360868054,659,660,661,659,53731
|
|
20240820,143400,41325427309,659,659,660,659,10994
|
|
20240820,143300,41318176858,660,660,660,659,14309
|
|
20240820,143200,41308747113,659,661,661,659,11038
|
|
20240820,143100,41301457590,662,660,662,659,16141
|
|
20240820,143000,41290802896,661,662,662,660,9596
|
|
20240820,142900,41284461072,662,662,663,661,12438
|
|
20240820,142800,41276228532,662,662,663,661,13464
|
|
20240820,142700,41267317380,662,659,663,658,60450
|
|
20240820,142600,41227357933,658,658,660,657,55765
|
|
20240820,142500,41190633545,659,662,662,658,70699
|
|
20240820,142400,41143980862,661,661,662,661,7024
|
|
20240820,142300,41139337003,662,662,663,661,25870
|
|
20240820,142200,41122224357,662,662,663,661,12628
|
|
20240820,142100,41113872164,661,662,663,661,14939
|
|
20240820,142000,41103991580,664,662,664,662,12880
|
|
20240820,141900,41095460159,661,663,663,661,5581
|
|
20240820,141800,41091764991,663,662,664,661,65258
|
|
20240820,141700,41048533374,661,662,663,660,34706
|
|
20240820,141600,41025586002,660,661,663,660,26529
|
|
20240820,141500,41008027065,660,661,662,660,24563
|
|
20240820,141400,40991803325,661,658,661,658,62396
|
|
20240820,141300,40950603075,659,660,660,658,36536
|
|
20240820,141200,40926522073,660,662,662,657,57197
|
|
20240820,141100,40888792687,661,662,662,661,24598
|
|
20240820,141000,40872531855,661,662,663,661,12667
|
|
20240820,140900,40864146982,662,662,663,662,17422
|
|
20240820,140800,40852600361,662,659,663,659,70626
|
|
20240820,140700,40805904809,658,660,660,658,16503
|
|
20240820,140600,40795017655,660,659,660,657,34085
|
|
20240820,140500,40772581345,659,658,660,657,39142
|
|
20240820,140400,40746787664,658,659,659,658,27557
|
|
20240820,140300,40728638049,659,660,660,659,10306
|
|
20240820,140200,40721836248,660,660,661,659,24097
|
|
20240820,140100,40705929314,660,661,661,659,29322
|
|
20240820,140000,40686574783,661,659,661,659,68143
|
|
20240820,135900,40641572128,659,661,661,659,22039
|
|
20240820,135800,40627027368,661,661,662,660,7244
|
|
20240820,135700,40622236576,660,660,662,659,55573
|
|
20240820,135600,40585537929,661,660,662,659,27481
|
|
20240820,135500,40567383980,660,659,661,658,56346
|
|
20240820,135400,40530190016,659,657,662,657,64226
|
|
20240820,135300,40487824072,657,657,658,657,1672
|
|
20240820,135200,40486724927,658,656,658,654,24948
|
|
20240820,135100,40470351007,656,657,657,655,15986
|
|
20240820,135000,40459867362,656,654,657,653,30268
|
|
20240820,134900,40440052291,654,654,656,654,9201
|
|
20240820,134800,40434031845,654,655,656,653,32969
|
|
20240820,134700,40412449472,655,656,656,654,16241
|
|
20240820,134600,40401803782,656,655,657,652,39139
|
|
20240820,134500,40376229887,655,654,656,652,106790
|
|
20240820,134400,40306431414,655,654,655,653,41842
|
|
20240820,134300,40279052460,653,654,655,653,52643
|
|
20240820,134200,40244655211,654,657,657,654,105915
|
|
20240820,134100,40175307206,657,657,658,656,86289
|
|
20240820,134000,40118675826,657,659,659,657,23457
|
|
20240820,133900,40103248027,658,658,660,657,81909
|
|
20240820,133800,40049262923,657,658,659,657,52883
|
|
20240820,133700,40014476581,659,660,660,657,22448
|
|
20240820,133600,39999691739,660,661,663,659,27832
|
|
20240820,133500,39981319659,661,656,663,656,51012
|
|
20240820,133400,39947655753,656,656,657,655,51496
|
|
20240820,133300,39913870787,656,657,657,655,48515
|
|
20240820,133200,39882043178,657,660,660,656,76051
|
|
20240820,133100,39832070553,660,660,662,658,90596
|
|
20240820,133000,39772280574,660,662,663,660,98895
|
|
20240820,132900,39706904247,662,663,663,662,19973
|
|
20240820,132800,39693672667,664,663,664,662,27329
|
|
20240820,132700,39675552173,662,662,664,662,35315
|
|
20240820,132600,39652143686,662,662,663,662,65594
|
|
20240820,132500,39608718955,662,664,664,662,21072
|
|
20240820,132400,39594762589,663,664,665,663,8360
|
|
20240820,132300,39589207542,665,663,665,663,3034
|
|
20240820,132200,39587195962,662,664,664,662,57485
|
|
20240820,132100,39549041546,663,664,665,662,37533
|
|
20240820,132000,39524170624,665,667,667,665,26742
|
|
20240820,131900,39506357973,667,665,667,662,27387
|
|
20240820,131800,39488152686,666,664,668,663,25444
|
|
20240820,131700,39471228278,664,662,664,662,24559
|
|
20240820,131600,39454958260,663,665,665,661,58504
|
|
20240820,131500,39416202603,664,664,665,664,45875
|
|
20240820,131400,39385721586,665,666,666,664,20080
|
|
20240820,131300,39372367541,666,664,668,663,30149
|
|
20240820,131200,39352295615,664,668,668,661,165076
|
|
20240820,131100,39242537054,668,671,671,666,96311
|
|
20240820,131000,39178220389,671,671,672,668,63268
|
|
20240820,130900,39135783419,671,667,673,667,88306
|
|
20240820,130800,39076601516,667,667,668,666,30622
|
|
20240820,130700,39056183572,668,667,670,666,93964
|
|
20240820,130600,38993427593,669,669,669,666,80917
|
|
20240820,130500,38939406158,669,670,671,668,46090
|
|
20240820,130400,38908550854,670,674,674,667,103175
|
|
20240820,130300,38839347352,674,673,676,672,171047
|
|
20240820,130200,38723979605,672,674,674,670,150185
|
|
20240820,130100,38622993140,674,668,675,668,294802
|
|
20240820,130000,38424709589,668,662,670,662,217616
|
|
20240820,125900,38279884178,661,661,662,661,32418
|
|
20240820,125800,38258451273,662,661,662,660,50807
|
|
20240820,125700,38224867472,660,663,663,659,41290
|
|
20240820,125600,38197599725,662,664,665,660,61022
|
|
20240820,125500,38157187615,664,665,665,663,57779
|
|
20240820,125400,38118814739,664,666,666,664,97508
|
|
20240820,125300,38053954587,666,666,668,661,117112
|
|
20240820,125200,37976000098,668,662,668,661,242944
|
|
20240820,125100,37814446971,661,662,663,660,37027
|
|
20240820,125000,37789939202,662,660,662,658,35553
|
|
20240820,124900,37766448705,658,658,660,657,113049
|
|
20240820,124800,37691950082,657,656,658,656,53561
|
|
20240820,124700,37656761872,656,657,657,655,22480
|
|
20240820,124600,37642013139,656,655,657,654,85459
|
|
20240820,124500,37586015813,655,655,655,654,13897
|
|
20240820,124400,37576925936,655,655,655,653,13187
|
|
20240820,124300,37568300498,655,655,655,654,23509
|
|
20240820,124200,37552919254,655,656,656,655,18729
|
|
20240820,124100,37540650592,655,655,656,654,28684
|
|
20240820,124000,37521869315,655,656,656,654,33627
|
|
20240820,123900,37499842988,655,655,656,654,43421
|
|
20240820,123800,37471401017,655,655,655,654,26136
|
|
20240820,123700,37454306909,654,654,655,653,26020
|
|
20240820,123600,37437288318,654,654,654,653,9778
|
|
20240820,123500,37430898108,654,651,654,651,51252
|
|
20240820,123400,37397452990,651,652,652,651,21171
|
|
20240820,123300,37383662646,652,652,652,651,45412
|
|
20240820,123200,37354080977,652,653,653,651,105223
|
|
20240820,123100,37285502171,652,652,653,652,17181
|
|
20240820,123000,37274296029,652,654,654,652,39404
|
|
20240820,122900,37248584725,653,654,655,653,40460
|
|
20240820,122800,37222125749,654,655,655,654,41077
|
|
20240820,122700,37195250615,655,655,655,654,18167
|
|
20240820,122600,37183360693,655,654,655,654,48634
|
|
20240820,122500,37151525547,654,656,656,654,12967
|
|
20240820,122400,37143032902,655,656,656,655,26619
|
|
20240820,122300,37125579370,656,655,656,654,16793
|
|
20240820,122200,37114578083,655,655,656,654,34374
|
|
20240820,122100,37092056244,654,654,654,653,16792
|
|
20240820,122000,37081080584,653,655,656,653,32381
|
|
20240820,121900,37059901916,655,656,656,655,38050
|
|
20240820,121800,37034976901,656,655,656,655,11549
|
|
20240820,121700,37027408001,656,654,656,653,29907
|
|
20240820,121600,37007840684,654,653,654,652,17381
|
|
20240820,121500,36996490288,653,652,654,652,25963
|
|
20240820,121400,36979557370,652,654,654,652,65565
|
|
20240820,121300,36936745914,654,654,655,653,50240
|
|
20240820,121200,36903907153,655,656,656,654,28681
|
|
20240820,121100,36885120995,656,655,656,655,9891
|
|
20240820,121000,36878640059,655,657,657,655,35373
|
|
20240820,120900,36855458085,656,656,657,656,19215
|
|
20240820,120800,36842848951,656,658,658,656,21139
|
|
20240820,120700,36828967476,658,659,659,656,28830
|
|
20240820,120600,36810010672,659,659,660,658,15512
|
|
20240820,120500,36799784258,659,659,659,658,14771
|
|
20240820,120400,36790055893,658,659,660,658,22491
|
|
20240820,120300,36775238046,659,661,662,659,31498
|
|
20240820,120200,36754445670,661,663,664,660,87110
|
|
20240820,120100,36696777842,663,662,664,661,47146
|
|
20240820,120000,36665525459,662,662,664,661,103275
|
|
20240820,115900,36597026374,661,657,663,656,153478
|
|
20240820,115800,36495729537,657,655,657,655,19876
|
|
20240820,115700,36482688114,655,655,656,655,18920
|
|
20240820,115600,36470293814,655,656,656,654,16446
|
|
20240820,115500,36459517480,655,656,657,655,11021
|
|
20240820,115400,36452287311,656,656,658,656,17491
|
|
20240820,115300,36440793138,658,656,658,654,65241
|
|
20240820,115200,36397957944,656,654,656,653,32948
|
|
20240820,115100,36376409395,654,654,654,652,19178
|
|
20240820,115000,36363881323,654,653,654,653,20662
|
|
20240820,114900,36350380883,654,654,654,653,12044
|
|
20240820,114800,36342507652,654,654,655,653,10432
|
|
20240820,114700,36335686534,654,657,657,653,55810
|
|
20240820,114600,36299193683,655,656,657,654,63003
|
|
20240820,114500,36257837922,656,656,657,653,40285
|
|
20240820,114400,36231425737,655,654,657,654,27642
|
|
20240820,114300,36213306726,655,654,657,653,77729
|
|
20240820,114200,36162382928,654,651,654,650,56338
|
|
20240820,114100,36125631973,651,652,652,650,20410
|
|
20240820,114000,36112347730,651,651,652,651,25191
|
|
20240820,113900,36095936510,651,651,653,650,65835
|
|
20240820,113800,36053096815,652,651,652,649,32032
|
|
20240820,113700,36032258325,651,650,652,649,51078
|
|
20240820,113600,35999067947,649,649,650,648,55763
|
|
20240820,113500,35962879795,649,649,650,648,79180
|
|
20240820,113400,35911510444,649,651,651,649,95594
|
|
20240820,113300,35849381870,650,652,653,650,126767
|
|
20240820,113200,35766862050,652,652,654,651,41619
|
|
20240820,113100,35739736553,652,654,654,651,36210
|
|
20240820,113000,35716109353,654,656,656,653,35810
|
|
20240820,112900,35692693186,656,657,657,654,46619
|
|
20240820,112800,35662151996,656,659,659,655,48834
|
|
20240820,112700,35630097730,658,657,660,657,15344
|
|
20240820,112600,35619999921,657,659,660,656,36067
|
|
20240820,112500,35596276822,659,657,659,656,31449
|
|
20240820,112400,35575576539,657,656,658,655,21790
|
|
20240820,112300,35561270751,655,655,657,654,20865
|
|
20240820,112200,35547598558,655,658,658,655,29052
|
|
20240820,112100,35528535970,658,657,658,656,15910
|
|
20240820,112000,35518078057,657,656,657,656,12120
|
|
20240820,111900,35510126044,657,659,659,655,73366
|
|
20240820,111800,35461946613,658,660,660,657,54468
|
|
20240820,111700,35426083030,660,660,662,658,50613
|
|
20240820,111600,35392726942,660,662,663,658,118023
|
|
20240820,111500,35314803474,663,661,663,661,81244
|
|
20240820,111400,35261003671,661,660,662,659,88708
|
|
20240820,111300,35202392672,659,660,660,658,41031
|
|
20240820,111200,35175349079,660,659,660,658,71044
|
|
20240820,111100,35128514780,658,655,659,655,37263
|
|
20240820,111000,35104012025,655,653,656,653,30679
|
|
20240820,110900,35083933236,653,652,655,652,44146
|
|
20240820,110800,35055094518,653,652,654,651,64573
|
|
20240820,110700,35012918422,653,653,654,651,39991
|
|
20240820,110600,34986847103,652,658,658,651,126723
|
|
20240820,110500,34904083171,655,649,659,647,333738
|
|
20240820,110400,34686975634,648,649,650,648,108074
|
|
20240820,110300,34616817597,649,650,650,649,41011
|
|
20240820,110200,34590193534,649,649,650,649,83446
|
|
20240820,110100,34536008206,649,650,652,649,223465
|
|
20240820,110000,34390787473,651,652,652,650,206815
|
|
20240820,105900,34256271173,651,653,653,651,72381
|
|
20240820,105800,34209100880,653,655,655,652,41448
|
|
20240820,105700,34182028844,655,655,656,653,24177
|
|
20240820,105600,34166204572,656,655,657,653,28271
|
|
20240820,105500,34147690193,657,654,657,652,234209
|
|
20240820,105400,33994759301,654,656,657,654,108700
|
|
20240820,105300,33923570384,656,656,657,656,52725
|
|
20240820,105200,33888966574,657,656,657,656,29873
|
|
20240820,105100,33869350452,657,657,657,656,30636
|
|
20240820,105000,33849228844,658,657,658,656,42844
|
|
20240820,104900,33821077303,658,658,659,657,51309
|
|
20240820,104800,33787313514,659,655,659,654,130265
|
|
20240820,104700,33701849895,655,658,658,655,83250
|
|
20240820,104600,33647219220,658,658,659,657,66120
|
|
20240820,104500,33603752886,659,660,661,658,58989
|
|
20240820,104400,33564858908,660,662,662,660,52289
|
|
20240820,104300,33530307813,662,662,662,661,38660
|
|
20240820,104200,33504736493,662,660,663,660,31609
|
|
20240820,104100,33483842377,660,659,662,657,60898
|
|
20240820,104000,33443661334,659,654,659,653,139354
|
|
20240820,103900,33352288456,655,660,661,654,383788
|
|
20240820,103800,33099820457,660,661,662,660,187993
|
|
20240820,103700,32975660386,662,664,664,661,64093
|
|
20240820,103600,32933216824,664,662,664,661,76364
|
|
20240820,103500,32882635923,662,662,662,661,58248
|
|
20240820,103400,32844111752,661,662,662,661,67393
|
|
20240820,103300,32799537118,662,663,664,661,64610
|
|
20240820,103200,32756756903,663,665,666,661,89092
|
|
20240820,103100,32697751437,665,661,666,660,66381
|
|
20240820,103000,32653807104,661,662,663,660,120197
|
|
20240820,102900,32574359242,661,662,663,660,188308
|
|
20240820,102800,32449896301,662,666,666,661,115918
|
|
20240820,102700,32373150379,662,669,670,661,339048
|
|
20240820,102600,32147516794,669,668,670,667,58407
|
|
20240820,102500,32108482188,668,670,671,667,142290
|
|
20240820,102400,32013195736,670,667,676,666,231995
|
|
20240820,102300,31857714386,667,668,668,665,39195
|
|
20240820,102200,31831589523,668,667,669,664,135680
|
|
20240820,102100,31741171894,669,669,670,666,79780
|
|
20240820,102000,31687893187,669,667,670,667,80047
|
|
20240820,101900,31634418136,667,662,668,662,211496
|
|
20240820,101800,31493984537,663,664,665,662,130226
|
|
20240820,101700,31407584195,665,666,667,664,89894
|
|
20240820,101600,31347768507,667,664,668,664,109515
|
|
20240820,101500,31274881697,664,666,667,664,143535
|
|
20240820,101400,31179433939,666,663,667,663,86583
|
|
20240820,101300,31121797985,663,668,669,662,311030
|
|
20240820,101200,30914859377,669,667,670,667,156365
|
|
20240820,101100,30810397658,667,667,670,665,249342
|
|
20240820,101000,30644003862,667,673,674,666,470924
|
|
20240820,100900,30328410365,673,675,677,672,94066
|
|
20240820,100800,30265012476,677,674,678,673,86518
|
|
20240820,100700,30206626103,674,678,678,671,170298
|
|
20240820,100600,30091910191,674,682,682,673,294986
|
|
20240820,100500,29892129396,680,678,683,677,112501
|
|
20240820,100400,29815524020,678,676,683,676,112855
|
|
20240820,100300,29738858822,677,677,680,673,214240
|
|
20240820,100200,29593761719,676,670,680,670,281487
|
|
20240820,100100,29404131319,671,682,682,665,597497
|
|
20240820,100000,29001892149,682,688,688,679,261417
|
|
20240820,095900,28823744150,688,680,688,680,320169
|
|
20240820,095800,28605189331,680,687,688,680,326365
|
|
20240820,095700,28382342744,687,692,694,681,375026
|
|
20240820,095600,28124948075,693,700,704,689,584190
|
|
20240820,095500,27717913354,702,695,706,695,385661
|
|
20240820,095400,27448187575,695,702,711,693,795969
|
|
20240820,095300,26889927900,702,696,715,694,1507231
|
|
20240820,095200,25827183263,694,679,698,678,407482
|
|
20240820,095100,25546709063,678,680,684,676,211323
|
|
20240820,095000,25403126999,680,677,680,671,341795
|
|
20240820,094900,25172173763,677,690,690,676,699615
|
|
20240820,094800,24695109252,688,686,700,683,840705
|
|
20240820,094700,24113970272,686,674,692,672,938641
|
|
20240820,094600,23472394670,673,679,679,673,368519
|
|
20240820,094500,23222977674,675,676,680,674,544351
|
|
20240820,094400,22854212877,676,661,682,660,723291
|
|
20240820,094300,22368151732,661,664,666,658,386686
|
|
20240820,094200,22111792631,665,658,665,657,246332
|
|
20240820,094100,21948765443,658,659,659,654,89155
|
|
20240820,094000,21890222625,659,658,661,654,196761
|
|
20240820,093900,21760676546,659,654,659,651,249725
|
|
20240820,093800,21597242271,653,658,658,652,137511
|
|
20240820,093700,21507266398,658,658,662,656,138191
|
|
20240820,093600,21416269096,658,658,659,653,91433
|
|
20240820,093500,21356327946,659,661,665,656,392634
|
|
20240820,093400,21096928921,660,650,660,648,447520
|
|
20240820,093300,20803178210,650,649,654,648,273209
|
|
20240820,093200,20625300502,649,645,652,645,158773
|
|
20240820,093100,20522399081,645,652,656,643,481473
|
|
20240820,093000,20209903045,653,657,658,650,298165
|
|
20240820,092900,20015129211,658,650,659,650,205629
|
|
20240820,092800,19880647660,650,652,659,650,544844
|
|
20240820,092700,19525656734,654,659,665,652,400927
|
|
20240820,092600,19261076836,658,668,669,656,465130
|
|
20240820,092500,18952178646,667,651,669,651,666893
|
|
20240820,092400,18510342298,654,645,654,640,553878
|
|
20240820,092300,18153054636,645,651,655,642,601852
|
|
20240820,092200,17762703435,652,657,664,640,1204994
|
|
20240820,092100,16979202262,657,664,664,651,862451
|
|
20240820,092000,16412617903,664,676,684,660,1386849
|
|
20240820,091900,15481560555,681,681,718,674,2378706
|
|
20240820,091800,13827774894,680,660,682,654,1522889
|
|
20240820,091700,12804408552,660,642,660,631,861774
|
|
20240820,091600,12249178605,643,653,654,636,1457400
|
|
20240820,091500,11304971043,650,650,650,650,0
|
|
20240820,091400,11304971043,650,649,652,647,263479
|
|
20240820,091300,11133568623,648,624,649,623,922204
|
|
20240820,091200,10544300404,624,625,630,621,633774
|
|
20240820,091100,10147394385,625,631,632,619,917666
|
|
20240820,091000,9573923886,630,622,634,621,1166664
|
|
20240820,090900,8841161023,621,623,630,617,1475024
|
|
20240820,090800,7921704626,623,600,624,599,1342313
|
|
20240820,090700,7103299192,600,596,600,591,758445
|
|
20240820,090600,6651715681,596,583,596,580,720058
|
|
20240820,090500,6227501217,583,565,585,564,1399434
|
|
20240820,090400,5427367019,565,598,599,562,2909877
|
|
20240820,090300,3753099711,596,607,614,596,1684362
|
|
20240820,090200,2734795413,609,593,630,590,4566528
|
|
20240820,090100,0,738,738,738,738,0
|
|
20240820,090000,0,738,738,738,738,0
|